34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 191800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 18396 |
| 3 | 20240703 | 191700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 4 | 20240703 | 191600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 5 | 20240703 | 191500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 6 | 20240703 | 191400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 7 | 20240703 | 191300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 8 | 20240703 | 191200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 9 | 20240703 | 191100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 10 | 20240703 | 191000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 11 | 20240703 | 190900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 12 | 20240703 | 190800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 13 | 20240703 | 190700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 14 | 20240703 | 190600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 15 | 20240703 | 190500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 16 | 20240703 | 190400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 17 | 20240703 | 190300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 18 | 20240703 | 190200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 19 | 20240703 | 190100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 20 | 20240703 | 190000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 21 | 20240703 | 185900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 22 | 20240703 | 185800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 23 | 20240703 | 185700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 24 | 20240703 | 185600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 25 | 20240703 | 185500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 26 | 20240703 | 185400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 27 | 20240703 | 185300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 28 | 20240703 | 185200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 29 | 20240703 | 185100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 30 | 20240703 | 185000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 31 | 20240703 | 184900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 32 | 20240703 | 184800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 18396 |
| 33 | 20240703 | 184700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 34 | 20240703 | 184600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 35 | 20240703 | 184500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 36 | 20240703 | 184400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 37 | 20240703 | 184300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 38 | 20240703 | 184200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 39 | 20240703 | 184100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 40 | 20240703 | 184000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 41 | 20240703 | 183900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 42 | 20240703 | 183800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 43 | 20240703 | 183700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 44 | 20240703 | 183600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 45 | 20240703 | 183500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 46 | 20240703 | 183400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 47 | 20240703 | 183300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 48 | 20240703 | 183200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 49 | 20240703 | 183100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 50 | 20240703 | 183000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 51 | 20240703 | 182900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 52 | 20240703 | 182800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 53 | 20240703 | 182700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 54 | 20240703 | 182600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 55 | 20240703 | 182500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 56 | 20240703 | 182400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 57 | 20240703 | 182300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 58 | 20240703 | 182200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 59 | 20240703 | 182100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 60 | 20240703 | 182000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 61 | 20240703 | 181900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 62 | 20240703 | 181800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 18396 |
| 63 | 20240703 | 181700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 64 | 20240703 | 181600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 65 | 20240703 | 181500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 66 | 20240703 | 181400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 67 | 20240703 | 181300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 68 | 20240703 | 181200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 69 | 20240703 | 181100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 70 | 20240703 | 181000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 71 | 20240703 | 180900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 72 | 20240703 | 180800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 73 | 20240703 | 180700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 74 | 20240703 | 180600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 75 | 20240703 | 180500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 76 | 20240703 | 180400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 77 | 20240703 | 180300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 78 | 20240703 | 180200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 79 | 20240703 | 180100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 80 | 20240703 | 180000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 81 | 20240703 | 175900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 82 | 20240703 | 175800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 83 | 20240703 | 175700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 84 | 20240703 | 175600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 85 | 20240703 | 175500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 86 | 20240703 | 175400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 87 | 20240703 | 175300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 88 | 20240703 | 175200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 89 | 20240703 | 175100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 90 | 20240703 | 175000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 91 | 20240703 | 174900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 92 | 20240703 | 174800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 18396 |
| 93 | 20240703 | 174700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 94 | 20240703 | 174600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 95 | 20240703 | 174500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 96 | 20240703 | 174400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 97 | 20240703 | 174300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 98 | 20240703 | 174200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 99 | 20240703 | 174100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 100 | 20240703 | 174000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 101 | 20240703 | 173900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 102 | 20240703 | 173800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 103 | 20240703 | 173700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 104 | 20240703 | 173600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 105 | 20240703 | 173500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 106 | 20240703 | 173400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 107 | 20240703 | 173300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 108 | 20240703 | 173200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 109 | 20240703 | 173100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 110 | 20240703 | 173000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 111 | 20240703 | 172900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 112 | 20240703 | 172800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 113 | 20240703 | 172700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 114 | 20240703 | 172600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 115 | 20240703 | 172500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 116 | 20240703 | 172400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 117 | 20240703 | 172300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 118 | 20240703 | 172200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 119 | 20240703 | 172100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 120 | 20240703 | 172000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 121 | 20240703 | 171900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 122 | 20240703 | 171800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 18396 |
| 123 | 20240703 | 171700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 124 | 20240703 | 171600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 125 | 20240703 | 171500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 126 | 20240703 | 171400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 127 | 20240703 | 171300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 128 | 20240703 | 171200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 129 | 20240703 | 171100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 130 | 20240703 | 171000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 131 | 20240703 | 170900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 132 | 20240703 | 170800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 133 | 20240703 | 170700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 134 | 20240703 | 170600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 135 | 20240703 | 170500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 136 | 20240703 | 170400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 137 | 20240703 | 170300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 138 | 20240703 | 170200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 139 | 20240703 | 170100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 140 | 20240703 | 170000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 141 | 20240703 | 165900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 142 | 20240703 | 165800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 143 | 20240703 | 165700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 144 | 20240703 | 165600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 145 | 20240703 | 165500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 146 | 20240703 | 165400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 147 | 20240703 | 165300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 148 | 20240703 | 165200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 149 | 20240703 | 165100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 150 | 20240703 | 165000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 151 | 20240703 | 164900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 152 | 20240703 | 164800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 18396 |
| 153 | 20240703 | 164700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 154 | 20240703 | 164600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 155 | 20240703 | 164500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 156 | 20240703 | 164400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 157 | 20240703 | 164300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 158 | 20240703 | 164200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 159 | 20240703 | 164100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 160 | 20240703 | 164000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 161 | 20240703 | 163900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 162 | 20240703 | 163800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 163 | 20240703 | 163700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 164 | 20240703 | 163600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 165 | 20240703 | 163500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 166 | 20240703 | 163400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 167 | 20240703 | 163300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 168 | 20240703 | 163200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 169 | 20240703 | 163100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 170 | 20240703 | 163000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 171 | 20240703 | 162900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 172 | 20240703 | 162800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 173 | 20240703 | 162700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 174 | 20240703 | 162600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 175 | 20240703 | 162500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 176 | 20240703 | 162400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 177 | 20240703 | 162300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 178 | 20240703 | 162200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 179 | 20240703 | 162100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 180 | 20240703 | 162000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 181 | 20240703 | 161900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 182 | 20240703 | 161800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 18396 |
| 183 | 20240703 | 161700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 184 | 20240703 | 161600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 185 | 20240703 | 161500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 186 | 20240703 | 161400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 187 | 20240703 | 161300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 188 | 20240703 | 161200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 189 | 20240703 | 161100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 190 | 20240703 | 161000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 191 | 20240703 | 160900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 192 | 20240703 | 160800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 193 | 20240703 | 160700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 194 | 20240703 | 160600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 195 | 20240703 | 160500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 196 | 20240703 | 160400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 197 | 20240703 | 160300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 198 | 20240703 | 160200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 199 | 20240703 | 160100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 200 | 20240703 | 160000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 201 | 20240703 | 155900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 202 | 20240703 | 155800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 203 | 20240703 | 155700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 204 | 20240703 | 155600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 205 | 20240703 | 155500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 206 | 20240703 | 155400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 207 | 20240703 | 155300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 208 | 20240703 | 155200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 209 | 20240703 | 155100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 210 | 20240703 | 155000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 211 | 20240703 | 154900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 212 | 20240703 | 154800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 18396 |
| 213 | 20240703 | 154700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 214 | 20240703 | 154600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 215 | 20240703 | 154500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 216 | 20240703 | 154400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 217 | 20240703 | 154300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 218 | 20240703 | 154200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 219 | 20240703 | 154100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 220 | 20240703 | 154000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 221 | 20240703 | 153900 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 222 | 20240703 | 153800 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 223 | 20240703 | 153700 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 224 | 20240703 | 153600 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 225 | 20240703 | 153500 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 226 | 20240703 | 153400 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 227 | 20240703 | 153300 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 228 | 20240703 | 153200 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 229 | 20240703 | 153100 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 230 | 20240703 | 153000 | 82164301200 | 88300 | 88300 | 88300 | 88300 | 18396 |
| 231 | 20240703 | 152900 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 232 | 20240703 | 152800 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 233 | 20240703 | 152700 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 234 | 20240703 | 152600 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 235 | 20240703 | 152500 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 236 | 20240703 | 152400 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 237 | 20240703 | 152300 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 238 | 20240703 | 152200 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 239 | 20240703 | 152100 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 240 | 20240703 | 152000 | 80539934400 | 87900 | 87900 | 87900 | 87900 | 0 |
| 241 | 20240703 | 151900 | 80539934400 | 87900 | 87900 | 88100 | 87800 | 2605 |
| 242 | 20240703 | 151800 | 80310846300 | 88000 | 87900 | 88100 | 87900 | 1990 |
| 243 | 20240703 | 151700 | 80135688800 | 88000 | 88200 | 88300 | 88000 | 6236 |
| 244 | 20240703 | 151600 | 79585932300 | 88200 | 88000 | 88200 | 88000 | 1925 |
| 245 | 20240703 | 151500 | 79416213800 | 88100 | 88100 | 88200 | 88000 | 2101 |
| 246 | 20240703 | 151400 | 79231094900 | 88100 | 88100 | 88200 | 88000 | 2299 |
| 247 | 20240703 | 151300 | 79028533300 | 88000 | 87900 | 88100 | 87800 | 1809 |
| 248 | 20240703 | 151200 | 78869212400 | 87800 | 88000 | 88100 | 87800 | 3799 |
| 249 | 20240703 | 151100 | 78534803000 | 88000 | 88000 | 88000 | 87900 | 1712 |
| 250 | 20240703 | 151000 | 78384166600 | 88000 | 87900 | 88000 | 87900 | 1334 |
| 251 | 20240703 | 150900 | 78266818100 | 88000 | 87800 | 88000 | 87800 | 1528 |
| 252 | 20240703 | 150800 | 78132471800 | 87800 | 88000 | 88000 | 87700 | 3971 |
| 253 | 20240703 | 150700 | 77783494000 | 87900 | 87900 | 88000 | 87900 | 1749 |
| 254 | 20240703 | 150600 | 77629599000 | 88000 | 87800 | 88000 | 87800 | 1910 |
| 255 | 20240703 | 150500 | 77461604300 | 88000 | 88000 | 88000 | 87800 | 1727 |
| 256 | 20240703 | 150400 | 77309758100 | 88000 | 87700 | 88000 | 87600 | 1391 |
| 257 | 20240703 | 150300 | 77187501900 | 87600 | 87600 | 87800 | 87600 | 1616 |
| 258 | 20240703 | 150200 | 77045889400 | 87600 | 87600 | 87700 | 87600 | 1026 |
| 259 | 20240703 | 150100 | 76955952900 | 87600 | 87600 | 87700 | 87500 | 971 |
| 260 | 20240703 | 150000 | 76870881600 | 87700 | 87600 | 87800 | 87600 | 698 |
| 261 | 20240703 | 145900 | 76809705600 | 87500 | 87700 | 87700 | 87500 | 1008 |
| 262 | 20240703 | 145800 | 76721443200 | 87700 | 87800 | 88000 | 87500 | 1912 |
| 263 | 20240703 | 145700 | 76553448600 | 87800 | 87500 | 87800 | 87500 | 1489 |
| 264 | 20240703 | 145600 | 76423029700 | 87600 | 87400 | 87600 | 87300 | 614 |
| 265 | 20240703 | 145500 | 76369349700 | 87400 | 87200 | 87400 | 87200 | 1280 |
| 266 | 20240703 | 145400 | 76257606800 | 87300 | 87100 | 87300 | 86600 | 6846 |
| 267 | 20240703 | 145300 | 75662187200 | 87200 | 87300 | 87300 | 87100 | 1402 |
| 268 | 20240703 | 145200 | 75539923600 | 87200 | 87100 | 87300 | 87000 | 2265 |
| 269 | 20240703 | 145100 | 75342597900 | 87100 | 87500 | 87600 | 87100 | 3094 |
| 270 | 20240703 | 145000 | 75072317800 | 87500 | 88100 | 88100 | 87500 | 2924 |
| 271 | 20240703 | 144900 | 74815767700 | 88100 | 88000 | 88100 | 87900 | 609 |
| 272 | 20240703 | 144800 | 74762156400 | 87900 | 87900 | 88100 | 87900 | 1141 |
| 273 | 20240703 | 144700 | 74661768900 | 87800 | 88100 | 88100 | 87800 | 1002 |
| 274 | 20240703 | 144600 | 74573611400 | 88100 | 87600 | 88100 | 87600 | 899 |
| 275 | 20240703 | 144500 | 74494596700 | 88000 | 87600 | 88000 | 87600 | 2672 |
| 276 | 20240703 | 144400 | 74259809000 | 87600 | 87700 | 87900 | 87400 | 1948 |
| 277 | 20240703 | 144300 | 74089202100 | 87700 | 88100 | 88100 | 87500 | 2514 |
| 278 | 20240703 | 144200 | 73868353700 | 88100 | 88200 | 88200 | 88000 | 1549 |
| 279 | 20240703 | 144100 | 73731825400 | 88200 | 88300 | 88500 | 88100 | 1534 |
| 280 | 20240703 | 144000 | 73596408200 | 88200 | 88100 | 88400 | 88100 | 1232 |
| 281 | 20240703 | 143900 | 73487741300 | 88100 | 88100 | 88500 | 88100 | 1612 |
| 282 | 20240703 | 143800 | 73345389900 | 88100 | 88100 | 88200 | 88100 | 1101 |
| 283 | 20240703 | 143700 | 73248324900 | 88200 | 88000 | 88200 | 88000 | 1179 |
| 284 | 20240703 | 143600 | 73144478800 | 88100 | 88200 | 88400 | 88000 | 1049 |
| 285 | 20240703 | 143500 | 73051989400 | 88100 | 88400 | 88500 | 88100 | 1419 |
| 286 | 20240703 | 143400 | 72926688500 | 88500 | 88600 | 88600 | 88400 | 1848 |
| 287 | 20240703 | 143300 | 72763073400 | 88500 | 88400 | 88600 | 88400 | 1073 |
| 288 | 20240703 | 143200 | 72668038300 | 88500 | 88400 | 88600 | 88400 | 2854 |
| 289 | 20240703 | 143100 | 72415434100 | 88500 | 88300 | 88500 | 88300 | 1214 |
| 290 | 20240703 | 143000 | 72308056800 | 88400 | 88300 | 88500 | 88200 | 4255 |
| 291 | 20240703 | 142900 | 71931835400 | 88300 | 88200 | 88300 | 88100 | 1350 |
| 292 | 20240703 | 142800 | 71812694900 | 88200 | 88000 | 88200 | 88000 | 1476 |
| 293 | 20240703 | 142700 | 71682604900 | 88000 | 88100 | 88100 | 87900 | 819 |
| 294 | 20240703 | 142600 | 71610476500 | 88100 | 88200 | 88300 | 87900 | 1829 |
| 295 | 20240703 | 142500 | 71449460700 | 88300 | 88200 | 88300 | 88100 | 1169 |
| 296 | 20240703 | 142400 | 71346338500 | 88200 | 88200 | 88200 | 88000 | 1718 |
| 297 | 20240703 | 142300 | 71194979500 | 88100 | 88200 | 88200 | 88100 | 1151 |
| 298 | 20240703 | 142200 | 71093472800 | 88100 | 88300 | 88300 | 88000 | 2435 |
| 299 | 20240703 | 142100 | 70878768700 | 88300 | 88100 | 88300 | 88100 | 1733 |
| 300 | 20240703 | 142000 | 70725927400 | 88100 | 88000 | 88200 | 88000 | 921 |
| 301 | 20240703 | 141900 | 70644812900 | 88000 | 88400 | 88400 | 88000 | 2647 |
| 302 | 20240703 | 141800 | 70411495500 | 88200 | 88000 | 88400 | 88000 | 1782 |
| 303 | 20240703 | 141700 | 70254127600 | 88000 | 87800 | 88100 | 87700 | 1378 |
| 304 | 20240703 | 141600 | 70132956500 | 87800 | 88300 | 88300 | 87700 | 3591 |
| 305 | 20240703 | 141500 | 69816849900 | 88300 | 88200 | 88300 | 88100 | 2575 |
| 306 | 20240703 | 141400 | 69589723000 | 88200 | 88400 | 88500 | 88200 | 5144 |
| 307 | 20240703 | 141300 | 69135305200 | 88400 | 88700 | 88700 | 88200 | 1977 |
| 308 | 20240703 | 141200 | 68960518900 | 88700 | 88600 | 88900 | 88600 | 7946 |
| 309 | 20240703 | 141100 | 68255448900 | 88600 | 88600 | 88700 | 88500 | 4939 |
| 310 | 20240703 | 141000 | 67817985200 | 88500 | 88000 | 88600 | 87900 | 19064 |
| 311 | 20240703 | 140900 | 66132920000 | 88000 | 87900 | 88000 | 87800 | 1519 |
| 312 | 20240703 | 140800 | 65999345600 | 87900 | 87900 | 88000 | 87800 | 2189 |
| 313 | 20240703 | 140700 | 65806808200 | 87900 | 87800 | 87900 | 87800 | 1000 |
| 314 | 20240703 | 140600 | 65718955700 | 87800 | 87700 | 87900 | 87700 | 785 |
| 315 | 20240703 | 140500 | 65650054800 | 87700 | 87800 | 87800 | 87600 | 710 |
| 316 | 20240703 | 140400 | 65587773700 | 87800 | 87600 | 87800 | 87600 | 408 |
| 317 | 20240703 | 140300 | 65551997700 | 87600 | 87700 | 87800 | 87500 | 1440 |
| 318 | 20240703 | 140200 | 65425711800 | 87600 | 87500 | 87700 | 87400 | 829 |
| 319 | 20240703 | 140100 | 65353185000 | 87500 | 87300 | 87500 | 87300 | 577 |
| 320 | 20240703 | 140000 | 65302749800 | 87300 | 87400 | 87400 | 87300 | 479 |
| 321 | 20240703 | 135900 | 65260906000 | 87300 | 87300 | 87400 | 87200 | 947 |
| 322 | 20240703 | 135800 | 65178239800 | 87300 | 87500 | 87500 | 86900 | 11483 |
| 323 | 20240703 | 135700 | 64178517500 | 87500 | 87500 | 87600 | 87500 | 743 |
| 324 | 20240703 | 135600 | 64113498200 | 87400 | 87500 | 87600 | 87300 | 1442 |
| 325 | 20240703 | 135500 | 63987445900 | 87600 | 87800 | 87800 | 87400 | 3110 |
| 326 | 20240703 | 135400 | 63715021400 | 87700 | 87800 | 87800 | 87700 | 681 |
| 327 | 20240703 | 135300 | 63655264300 | 87700 | 87900 | 87900 | 87700 | 1681 |
| 328 | 20240703 | 135200 | 63507687000 | 87900 | 88100 | 88100 | 87800 | 2049 |
| 329 | 20240703 | 135100 | 63327415200 | 88100 | 88100 | 88100 | 88000 | 630 |
| 330 | 20240703 | 135000 | 63271922300 | 88100 | 88100 | 88200 | 88000 | 523 |
| 331 | 20240703 | 134900 | 63225862300 | 88100 | 88000 | 88100 | 87900 | 1034 |
| 332 | 20240703 | 134800 | 63134882900 | 88000 | 87800 | 88000 | 87700 | 565 |
| 333 | 20240703 | 134700 | 63085253300 | 87800 | 87900 | 87900 | 87700 | 1211 |
| 334 | 20240703 | 134600 | 62978938300 | 87900 | 87900 | 88000 | 87800 | 1683 |
| 335 | 20240703 | 134500 | 62831007500 | 87900 | 88300 | 88300 | 87800 | 3456 |
| 336 | 20240703 | 134400 | 62526593400 | 88300 | 88200 | 88400 | 88200 | 3469 |
| 337 | 20240703 | 134300 | 62220308100 | 88200 | 88300 | 88300 | 88100 | 1497 |
| 338 | 20240703 | 134200 | 62088276000 | 88300 | 88100 | 88300 | 88000 | 2495 |
| 339 | 20240703 | 134100 | 61868249400 | 88000 | 88100 | 88100 | 88000 | 756 |
| 340 | 20240703 | 134000 | 61801684500 | 88100 | 88200 | 88200 | 88000 | 2027 |
| 341 | 20240703 | 133900 | 61623114300 | 88200 | 88100 | 88200 | 88000 | 4781 |
| 342 | 20240703 | 133800 | 61201698700 | 88100 | 87900 | 88100 | 87900 | 2353 |
| 343 | 20240703 | 133700 | 60994595100 | 88000 | 87900 | 88000 | 87800 | 1507 |
| 344 | 20240703 | 133600 | 60862130100 | 87900 | 87800 | 87900 | 87800 | 1154 |
| 345 | 20240703 | 133500 | 60760730300 | 87800 | 87800 | 87900 | 87700 | 2228 |
| 346 | 20240703 | 133400 | 60565169700 | 87800 | 87600 | 87800 | 87500 | 2311 |
| 347 | 20240703 | 133300 | 60362702900 | 87600 | 87400 | 87600 | 87400 | 1381 |
| 348 | 20240703 | 133200 | 60241944900 | 87500 | 87300 | 87500 | 87200 | 943 |
| 349 | 20240703 | 133100 | 60159603900 | 87400 | 87600 | 87700 | 87200 | 2740 |
| 350 | 20240703 | 133000 | 59920172300 | 87600 | 87500 | 87900 | 87500 | 2605 |
| 351 | 20240703 | 132900 | 59691960700 | 87600 | 88200 | 88200 | 87600 | 7676 |
| 352 | 20240703 | 132800 | 59017255800 | 88100 | 88100 | 88200 | 88100 | 1269 |
| 353 | 20240703 | 132700 | 58905393000 | 88100 | 87800 | 88100 | 87800 | 2330 |
| 354 | 20240703 | 132600 | 58700326500 | 87800 | 87900 | 88200 | 87800 | 4907 |
| 355 | 20240703 | 132500 | 58268335200 | 87900 | 87800 | 88200 | 87800 | 14501 |
| 356 | 20240703 | 132400 | 56992142600 | 87900 | 87900 | 87900 | 87800 | 2238 |
| 357 | 20240703 | 132300 | 56795561100 | 87900 | 87800 | 87900 | 87800 | 2989 |
| 358 | 20240703 | 132200 | 56533012900 | 87800 | 87600 | 87800 | 87600 | 3677 |
| 359 | 20240703 | 132100 | 56210352600 | 87600 | 87700 | 87700 | 87600 | 2448 |
| 360 | 20240703 | 132000 | 55995691400 | 87700 | 87700 | 87800 | 87600 | 4501 |
| 361 | 20240703 | 131900 | 55600917800 | 87700 | 87500 | 87700 | 87500 | 4631 |
| 362 | 20240703 | 131800 | 55195109600 | 87400 | 87500 | 87500 | 87400 | 4030 |
| 363 | 20240703 | 131700 | 54842524400 | 87500 | 87000 | 87500 | 87000 | 10461 |
| 364 | 20240703 | 131600 | 53929652300 | 87000 | 86900 | 87000 | 86900 | 2100 |
| 365 | 20240703 | 131500 | 53747080000 | 86800 | 86500 | 86900 | 86500 | 2248 |
| 366 | 20240703 | 131400 | 53552156200 | 86500 | 86500 | 86600 | 86400 | 961 |
| 367 | 20240703 | 131300 | 53469039600 | 86500 | 86500 | 86600 | 86500 | 187 |
| 368 | 20240703 | 131200 | 53452858700 | 86600 | 86500 | 86600 | 86400 | 1187 |
| 369 | 20240703 | 131100 | 53350230700 | 86600 | 86600 | 86700 | 86500 | 354 |
| 370 | 20240703 | 131000 | 53319576900 | 86700 | 86500 | 86700 | 86400 | 837 |
| 371 | 20240703 | 130900 | 53247162500 | 86500 | 86500 | 86600 | 86400 | 512 |
| 372 | 20240703 | 130800 | 53202849000 | 86400 | 86700 | 86700 | 86300 | 1285 |
| 373 | 20240703 | 130700 | 53091612600 | 86700 | 86800 | 86800 | 86700 | 346 |
| 374 | 20240703 | 130600 | 53061592300 | 86800 | 86700 | 86800 | 86700 | 414 |
| 375 | 20240703 | 130500 | 53025692000 | 86800 | 87000 | 87000 | 86700 | 846 |
| 376 | 20240703 | 130400 | 52952225700 | 86900 | 86900 | 87000 | 86900 | 453 |
| 377 | 20240703 | 130300 | 52912843600 | 86900 | 87000 | 87000 | 86900 | 1211 |
| 378 | 20240703 | 130200 | 52807571300 | 87000 | 87000 | 87000 | 86900 | 212 |
| 379 | 20240703 | 130100 | 52789144000 | 87000 | 87000 | 87000 | 86900 | 744 |
| 380 | 20240703 | 130000 | 52724425000 | 86900 | 86900 | 87000 | 86800 | 652 |
| 381 | 20240703 | 125900 | 52667725300 | 86900 | 86900 | 87000 | 86800 | 827 |
| 382 | 20240703 | 125800 | 52595902600 | 86900 | 87000 | 87000 | 86900 | 2130 |
| 383 | 20240703 | 125700 | 52410730100 | 87000 | 86800 | 87000 | 86800 | 739 |
| 384 | 20240703 | 125600 | 52346478300 | 86900 | 86800 | 86900 | 86800 | 458 |
| 385 | 20240703 | 125500 | 52306680000 | 86900 | 86900 | 86900 | 86800 | 743 |
| 386 | 20240703 | 125400 | 52242158100 | 86800 | 87000 | 87100 | 86800 | 511 |
| 387 | 20240703 | 125300 | 52197737500 | 87100 | 86500 | 87200 | 86500 | 9082 |
| 388 | 20240703 | 125200 | 51408110600 | 86500 | 86700 | 86700 | 86500 | 691 |
| 389 | 20240703 | 125100 | 51348238200 | 86700 | 86500 | 86700 | 86400 | 576 |
| 390 | 20240703 | 125000 | 51298335600 | 86500 | 86400 | 86500 | 86300 | 1815 |
| 391 | 20240703 | 124900 | 51141389000 | 86600 | 86600 | 86600 | 86400 | 643 |
| 392 | 20240703 | 124800 | 51085781800 | 86500 | 86700 | 86700 | 86500 | 639 |
| 393 | 20240703 | 124700 | 51030467900 | 86700 | 86500 | 86700 | 86400 | 790 |
| 394 | 20240703 | 124600 | 50962116700 | 86400 | 86400 | 86500 | 86300 | 787 |
| 395 | 20240703 | 124500 | 50894124400 | 86400 | 86600 | 86600 | 86400 | 876 |
| 396 | 20240703 | 124400 | 50818361500 | 86400 | 86600 | 86700 | 86400 | 894 |
| 397 | 20240703 | 124300 | 50741016500 | 86700 | 86600 | 86700 | 86400 | 669 |
| 398 | 20240703 | 124200 | 50683138200 | 86500 | 86500 | 86600 | 86400 | 748 |
| 399 | 20240703 | 124100 | 50618438200 | 86500 | 86800 | 86800 | 86500 | 870 |
| 400 | 20240703 | 124000 | 50543075000 | 86800 | 86800 | 86800 | 86700 | 2363 |
| 401 | 20240703 | 123900 | 50338028400 | 86800 | 86900 | 86900 | 86800 | 1147 |
| 402 | 20240703 | 123800 | 50238368000 | 86900 | 87000 | 87000 | 86900 | 238 |
| 403 | 20240703 | 123700 | 50217677200 | 87000 | 86900 | 87000 | 86800 | 858 |
| 404 | 20240703 | 123600 | 50143117400 | 86900 | 86900 | 86900 | 86800 | 995 |
| 405 | 20240703 | 123500 | 50056675900 | 86900 | 86900 | 87000 | 86800 | 1659 |
| 406 | 20240703 | 123400 | 49912494400 | 87000 | 87000 | 87000 | 86900 | 1240 |
| 407 | 20240703 | 123300 | 49804659100 | 86900 | 86700 | 87000 | 86700 | 2679 |
| 408 | 20240703 | 123200 | 49571954300 | 86800 | 86700 | 86800 | 86700 | 519 |
| 409 | 20240703 | 123100 | 49526944300 | 86700 | 86700 | 86800 | 86700 | 764 |
| 410 | 20240703 | 123000 | 49460677100 | 86800 | 86700 | 86800 | 86700 | 1004 |
| 411 | 20240703 | 122900 | 49373549200 | 86700 | 86800 | 86800 | 86700 | 475 |
| 412 | 20240703 | 122800 | 49332350700 | 86800 | 86700 | 86800 | 86700 | 637 |
| 413 | 20240703 | 122700 | 49277065600 | 86700 | 86800 | 86800 | 86700 | 604 |
| 414 | 20240703 | 122600 | 49224679100 | 86700 | 86700 | 86900 | 86600 | 1763 |
| 415 | 20240703 | 122500 | 49071755600 | 86700 | 86700 | 86700 | 86600 | 354 |
| 416 | 20240703 | 122400 | 49041088800 | 86600 | 86700 | 86800 | 86600 | 996 |
| 417 | 20240703 | 122300 | 48954730000 | 86700 | 86800 | 86900 | 86700 | 1095 |
| 418 | 20240703 | 122200 | 48859676200 | 86800 | 86600 | 86800 | 86500 | 1692 |
| 419 | 20240703 | 122100 | 48712901500 | 86600 | 86400 | 86600 | 86400 | 1541 |
| 420 | 20240703 | 122000 | 48579595700 | 86400 | 86400 | 86500 | 86400 | 671 |
| 421 | 20240703 | 121900 | 48521609400 | 86400 | 86500 | 86500 | 86400 | 376 |
| 422 | 20240703 | 121800 | 48489118100 | 86500 | 86400 | 86500 | 86300 | 1235 |
| 423 | 20240703 | 121700 | 48382409300 | 86300 | 86200 | 86400 | 86200 | 745 |
| 424 | 20240703 | 121600 | 48318114100 | 86200 | 86200 | 86300 | 86200 | 449 |
| 425 | 20240703 | 121500 | 48279405900 | 86200 | 86300 | 86300 | 86200 | 379 |
| 426 | 20240703 | 121400 | 48246723400 | 86200 | 86300 | 86300 | 86200 | 432 |
| 427 | 20240703 | 121300 | 48209460800 | 86300 | 86200 | 86300 | 86100 | 1617 |
| 428 | 20240703 | 121200 | 48070026600 | 86200 | 86300 | 86400 | 86100 | 2080 |
| 429 | 20240703 | 121100 | 47890572200 | 86300 | 86400 | 86400 | 86300 | 231 |
| 430 | 20240703 | 121000 | 47870634600 | 86400 | 86200 | 86400 | 86200 | 765 |
| 431 | 20240703 | 120900 | 47804610500 | 86200 | 86200 | 86300 | 86100 | 263 |
| 432 | 20240703 | 120800 | 47781929400 | 86300 | 86400 | 86400 | 86100 | 1306 |
| 433 | 20240703 | 120700 | 47669288300 | 86400 | 86400 | 86500 | 86300 | 367 |
| 434 | 20240703 | 120600 | 47637575600 | 86400 | 86100 | 86400 | 86000 | 1550 |
| 435 | 20240703 | 120500 | 47504143000 | 86100 | 86300 | 86300 | 86000 | 2251 |
| 436 | 20240703 | 120400 | 47310325900 | 86300 | 86200 | 86400 | 86000 | 2945 |
| 437 | 20240703 | 120300 | 47056571700 | 86200 | 86500 | 86600 | 86200 | 3210 |
| 438 | 20240703 | 120200 | 46779377800 | 86500 | 86900 | 86900 | 86500 | 2524 |
| 439 | 20240703 | 120100 | 46560755700 | 86900 | 86700 | 87000 | 86700 | 1653 |
| 440 | 20240703 | 120000 | 46417188600 | 86700 | 87000 | 87000 | 86600 | 4235 |
| 441 | 20240703 | 115900 | 46049071900 | 86900 | 87000 | 87000 | 86900 | 1576 |
| 442 | 20240703 | 115800 | 45911996300 | 87000 | 86500 | 87000 | 86400 | 13814 |
| 443 | 20240703 | 115700 | 44713736700 | 86400 | 86400 | 86500 | 86400 | 363 |
| 444 | 20240703 | 115600 | 44682365000 | 86400 | 86500 | 86500 | 86400 | 486 |
| 445 | 20240703 | 115500 | 44640353500 | 86400 | 86500 | 86500 | 86400 | 835 |
| 446 | 20240703 | 115400 | 44568187300 | 86400 | 86400 | 86500 | 86400 | 899 |
| 447 | 20240703 | 115300 | 44490506000 | 86500 | 86300 | 86500 | 86300 | 465 |
| 448 | 20240703 | 115200 | 44450328500 | 86300 | 86300 | 86400 | 86300 | 704 |
| 449 | 20240703 | 115100 | 44389526800 | 86300 | 86400 | 86400 | 86300 | 497 |
| 450 | 20240703 | 115000 | 44346611600 | 86400 | 86400 | 86500 | 86200 | 1105 |
| 451 | 20240703 | 114900 | 44251168700 | 86300 | 86400 | 86500 | 86300 | 935 |
| 452 | 20240703 | 114800 | 44170364800 | 86300 | 86400 | 86500 | 86200 | 723 |
| 453 | 20240703 | 114700 | 44107937300 | 86400 | 86300 | 86500 | 86300 | 259 |
| 454 | 20240703 | 114600 | 44085556900 | 86400 | 86200 | 86400 | 86200 | 598 |
| 455 | 20240703 | 114500 | 44033955500 | 86200 | 86400 | 86400 | 86100 | 495 |
| 456 | 20240703 | 114400 | 43991234000 | 86200 | 86300 | 86400 | 86200 | 458 |
| 457 | 20240703 | 114300 | 43951715900 | 86200 | 86500 | 86500 | 86100 | 2145 |
| 458 | 20240703 | 114200 | 43766548700 | 86500 | 86500 | 86600 | 86400 | 2601 |
| 459 | 20240703 | 114100 | 43541523100 | 86400 | 86300 | 86500 | 86300 | 1264 |
| 460 | 20240703 | 114000 | 43432314000 | 86200 | 86200 | 86400 | 86100 | 400 |
| 461 | 20240703 | 113900 | 43397820000 | 86400 | 85900 | 86400 | 85900 | 2291 |
| 462 | 20240703 | 113800 | 43200251800 | 86000 | 86100 | 86100 | 85900 | 571 |
| 463 | 20240703 | 113700 | 43151165200 | 86000 | 86200 | 86200 | 86000 | 843 |
| 464 | 20240703 | 113600 | 43078609400 | 86200 | 86200 | 86300 | 86200 | 1339 |
| 465 | 20240703 | 113500 | 42963144300 | 86200 | 86200 | 86300 | 86100 | 890 |
| 466 | 20240703 | 113400 | 42886432900 | 86100 | 86100 | 86200 | 86100 | 692 |
| 467 | 20240703 | 113300 | 42826795900 | 86100 | 86000 | 86100 | 85900 | 416 |
| 468 | 20240703 | 113200 | 42791009400 | 85800 | 85600 | 86000 | 85600 | 1092 |
| 469 | 20240703 | 113100 | 42697431700 | 85600 | 86000 | 86000 | 85600 | 4657 |
| 470 | 20240703 | 113000 | 42298061100 | 86000 | 86100 | 86100 | 85900 | 1679 |
| 471 | 20240703 | 112900 | 42153670700 | 86100 | 86300 | 86300 | 86000 | 2319 |
| 472 | 20240703 | 112800 | 41953780200 | 86300 | 86300 | 86400 | 86200 | 879 |
| 473 | 20240703 | 112700 | 41877899000 | 86300 | 86300 | 86400 | 86200 | 1815 |
| 474 | 20240703 | 112600 | 41721278300 | 86400 | 86500 | 86500 | 86300 | 728 |
| 475 | 20240703 | 112500 | 41658416500 | 86400 | 86400 | 86500 | 86300 | 1190 |
| 476 | 20240703 | 112400 | 41555605500 | 86400 | 86300 | 86400 | 86300 | 1140 |
| 477 | 20240703 | 112300 | 41457174500 | 86300 | 86500 | 86600 | 86300 | 2152 |
| 478 | 20240703 | 112200 | 41271035900 | 86600 | 86600 | 86600 | 86500 | 1377 |
| 479 | 20240703 | 112100 | 41151798800 | 86600 | 86500 | 86700 | 86400 | 3230 |
| 480 | 20240703 | 112000 | 40872179400 | 86500 | 86400 | 86600 | 86100 | 5586 |
| 481 | 20240703 | 111900 | 40389337500 | 86400 | 85900 | 86400 | 85800 | 4081 |
| 482 | 20240703 | 111800 | 40037871300 | 85900 | 86000 | 86000 | 85800 | 606 |
| 483 | 20240703 | 111700 | 39985807800 | 85800 | 86000 | 86200 | 85800 | 1357 |
| 484 | 20240703 | 111600 | 39869079900 | 86000 | 85600 | 86100 | 85600 | 2919 |
| 485 | 20240703 | 111500 | 39618751800 | 85600 | 86200 | 86200 | 85600 | 4004 |
| 486 | 20240703 | 111400 | 39274968100 | 86100 | 86000 | 86200 | 85900 | 1958 |
| 487 | 20240703 | 111300 | 39106382900 | 86000 | 86100 | 86100 | 85900 | 2091 |
| 488 | 20240703 | 111200 | 38926634100 | 86000 | 85800 | 86100 | 85800 | 1290 |
| 489 | 20240703 | 111100 | 38815757900 | 85900 | 86000 | 86300 | 85800 | 2381 |
| 490 | 20240703 | 111000 | 38610706400 | 86100 | 86300 | 86400 | 85700 | 3588 |
| 491 | 20240703 | 110900 | 38302006100 | 86100 | 86400 | 86500 | 86100 | 7697 |
| 492 | 20240703 | 110800 | 37636856900 | 86400 | 86100 | 86500 | 86100 | 7737 |
| 493 | 20240703 | 110700 | 36968720300 | 86100 | 85700 | 86100 | 85700 | 7216 |
| 494 | 20240703 | 110600 | 36348513100 | 85800 | 85900 | 85900 | 85700 | 1710 |
| 495 | 20240703 | 110500 | 36201772500 | 85900 | 85800 | 85900 | 85800 | 2860 |
| 496 | 20240703 | 110400 | 35956159100 | 85900 | 85800 | 85900 | 85700 | 1571 |
| 497 | 20240703 | 110300 | 35821385700 | 85800 | 85700 | 85900 | 85700 | 3310 |
| 498 | 20240703 | 110200 | 35537446000 | 85700 | 85500 | 85700 | 85500 | 1671 |
| 499 | 20240703 | 110100 | 35394376600 | 85500 | 85500 | 85500 | 85400 | 362 |
| 500 | 20240703 | 110000 | 35363440800 | 85500 | 85400 | 85500 | 85200 | 4981 |
| 501 | 20240703 | 105900 | 34938435400 | 85400 | 85600 | 85600 | 85200 | 1175 |
| 502 | 20240703 | 105800 | 34838046700 | 85600 | 85700 | 85700 | 85500 | 2016 |
| 503 | 20240703 | 105700 | 34665405800 | 85800 | 85200 | 85800 | 85200 | 5641 |
| 504 | 20240703 | 105600 | 34182343300 | 85500 | 85200 | 85500 | 85000 | 1964 |
| 505 | 20240703 | 105500 | 34015112700 | 85300 | 85200 | 85400 | 85200 | 1527 |
| 506 | 20240703 | 105400 | 33884888900 | 85300 | 85300 | 85400 | 85000 | 2622 |
| 507 | 20240703 | 105300 | 33661603600 | 85400 | 85700 | 85700 | 85300 | 6200 |
| 508 | 20240703 | 105200 | 33131393100 | 85700 | 85800 | 85800 | 85400 | 2426 |
| 509 | 20240703 | 105100 | 32923657800 | 85800 | 85400 | 85800 | 85300 | 3732 |
| 510 | 20240703 | 105000 | 32604212000 | 85300 | 85100 | 85400 | 85100 | 2635 |
| 511 | 20240703 | 104900 | 32379597700 | 85200 | 85300 | 85300 | 85000 | 2094 |
| 512 | 20240703 | 104800 | 32201350900 | 85300 | 85400 | 85500 | 85100 | 2372 |
| 513 | 20240703 | 104700 | 31999029400 | 85400 | 85500 | 85500 | 85400 | 1174 |
| 514 | 20240703 | 104600 | 31898728100 | 85500 | 85200 | 85500 | 85000 | 2165 |
| 515 | 20240703 | 104500 | 31714002900 | 85100 | 85300 | 85300 | 85100 | 888 |
| 516 | 20240703 | 104400 | 31638337900 | 85300 | 85600 | 85600 | 85200 | 3887 |
| 517 | 20240703 | 104300 | 31306173000 | 85600 | 85200 | 85700 | 85200 | 6816 |
| 518 | 20240703 | 104200 | 30723940600 | 85200 | 84900 | 85400 | 84800 | 6392 |
| 519 | 20240703 | 104100 | 30179597900 | 84900 | 84800 | 84900 | 84700 | 2445 |
| 520 | 20240703 | 104000 | 29972124500 | 84800 | 84500 | 84800 | 84500 | 1600 |
| 521 | 20240703 | 103900 | 29836726100 | 84500 | 84400 | 84600 | 84300 | 849 |
| 522 | 20240703 | 103800 | 29765006800 | 84300 | 84000 | 84300 | 84000 | 1539 |
| 523 | 20240703 | 103700 | 29635471400 | 84000 | 84100 | 84200 | 84000 | 541 |
| 524 | 20240703 | 103600 | 29589975000 | 84200 | 84300 | 84300 | 84100 | 221 |
| 525 | 20240703 | 103500 | 29571366200 | 84200 | 84200 | 84300 | 84200 | 334 |
| 526 | 20240703 | 103400 | 29543236800 | 84200 | 84600 | 84600 | 84200 | 701 |
| 527 | 20240703 | 103300 | 29484075400 | 84600 | 84600 | 84800 | 84500 | 2763 |
| 528 | 20240703 | 103200 | 29250234000 | 84500 | 84200 | 84500 | 84200 | 1588 |
| 529 | 20240703 | 103100 | 29116202100 | 84200 | 84100 | 84400 | 84000 | 1979 |
| 530 | 20240703 | 103000 | 28949434000 | 84000 | 83700 | 84100 | 83700 | 775 |
| 531 | 20240703 | 102900 | 28884401800 | 83700 | 83800 | 83900 | 83700 | 340 |
| 532 | 20240703 | 102800 | 28855916500 | 84000 | 83900 | 84100 | 83800 | 289 |
| 533 | 20240703 | 102700 | 28831656600 | 83800 | 83900 | 83900 | 83700 | 2474 |
| 534 | 20240703 | 102600 | 28624479600 | 83800 | 83800 | 84000 | 83800 | 684 |
| 535 | 20240703 | 102500 | 28567135800 | 83800 | 83900 | 83900 | 83800 | 1073 |
| 536 | 20240703 | 102400 | 28477187100 | 83800 | 84200 | 84200 | 83800 | 1139 |
| 537 | 20240703 | 102300 | 28381510400 | 84100 | 84400 | 84400 | 84100 | 891 |
| 538 | 20240703 | 102200 | 28306500800 | 84300 | 84300 | 84600 | 84200 | 5484 |
| 539 | 20240703 | 102100 | 27843379100 | 84300 | 84100 | 84600 | 84100 | 7023 |
| 540 | 20240703 | 102000 | 27250481600 | 84200 | 84200 | 84300 | 84100 | 1144 |
| 541 | 20240703 | 101900 | 27154179800 | 84100 | 83900 | 84300 | 83900 | 2149 |
| 542 | 20240703 | 101800 | 26973281900 | 83900 | 83900 | 84000 | 83800 | 236 |
| 543 | 20240703 | 101700 | 26953490800 | 83800 | 83900 | 83900 | 83800 | 507 |
| 544 | 20240703 | 101600 | 26910963000 | 84000 | 83900 | 84000 | 83900 | 575 |
| 545 | 20240703 | 101500 | 26862705300 | 83800 | 83600 | 83800 | 83600 | 512 |
| 546 | 20240703 | 101400 | 26819861800 | 83500 | 83500 | 83500 | 83400 | 1254 |
| 547 | 20240703 | 101300 | 26715235000 | 83600 | 83600 | 83600 | 83400 | 788 |
| 548 | 20240703 | 101200 | 26649421700 | 83600 | 83900 | 83900 | 83600 | 991 |
| 549 | 20240703 | 101100 | 26566428000 | 83800 | 84000 | 84200 | 83800 | 4599 |
| 550 | 20240703 | 101000 | 26180046100 | 84000 | 83700 | 84000 | 83700 | 1576 |
| 551 | 20240703 | 100900 | 26047955600 | 83700 | 83700 | 83800 | 83500 | 2086 |
| 552 | 20240703 | 100800 | 25873386300 | 83700 | 83500 | 83700 | 83500 | 1538 |
| 553 | 20240703 | 100700 | 25744821900 | 83600 | 83700 | 83700 | 83400 | 1450 |
| 554 | 20240703 | 100600 | 25623668600 | 83600 | 83400 | 83700 | 83400 | 1304 |
| 555 | 20240703 | 100500 | 25514724300 | 83400 | 83100 | 83400 | 83000 | 1802 |
| 556 | 20240703 | 100400 | 25364756000 | 83000 | 82800 | 83100 | 82700 | 2460 |
| 557 | 20240703 | 100300 | 25160580400 | 82700 | 82900 | 83000 | 82700 | 1599 |
| 558 | 20240703 | 100200 | 25028118900 | 82900 | 83200 | 83300 | 82900 | 1921 |
| 559 | 20240703 | 100100 | 24868584700 | 83200 | 83400 | 83400 | 83000 | 904 |
| 560 | 20240703 | 100000 | 24793355500 | 83400 | 83500 | 83600 | 83400 | 1237 |
| 561 | 20240703 | 095900 | 24690087400 | 83500 | 83400 | 83600 | 83300 | 2007 |
| 562 | 20240703 | 095800 | 24522557800 | 83200 | 82800 | 83300 | 82700 | 1089 |
| 563 | 20240703 | 095700 | 24432164100 | 82800 | 82700 | 82800 | 82600 | 668 |
| 564 | 20240703 | 095600 | 24376933600 | 82700 | 82900 | 82900 | 82700 | 3428 |
| 565 | 20240703 | 095500 | 24093254000 | 82900 | 82700 | 82900 | 82600 | 2847 |
| 566 | 20240703 | 095400 | 23857739700 | 82600 | 82400 | 82800 | 82400 | 2727 |
| 567 | 20240703 | 095300 | 23632586600 | 82500 | 82700 | 82800 | 82500 | 4207 |
| 568 | 20240703 | 095200 | 23285145600 | 82700 | 82800 | 82900 | 82600 | 2171 |
| 569 | 20240703 | 095100 | 23105575600 | 82800 | 82700 | 82900 | 82500 | 1614 |
| 570 | 20240703 | 095000 | 22972202400 | 82700 | 82400 | 82700 | 82400 | 1879 |
| 571 | 20240703 | 094900 | 22817103400 | 82500 | 82200 | 82500 | 82100 | 2886 |
| 572 | 20240703 | 094800 | 22579935500 | 82200 | 82600 | 82600 | 82100 | 11656 |
| 573 | 20240703 | 094700 | 21620346400 | 82500 | 82700 | 82800 | 82500 | 5463 |
| 574 | 20240703 | 094600 | 21169051200 | 82800 | 83000 | 83100 | 82700 | 2911 |
| 575 | 20240703 | 094500 | 20927965600 | 83000 | 82900 | 83200 | 82900 | 842 |
| 576 | 20240703 | 094400 | 20858007600 | 82800 | 82900 | 83100 | 82800 | 3561 |
| 577 | 20240703 | 094300 | 20562771200 | 82800 | 82800 | 83000 | 82700 | 9705 |
| 578 | 20240703 | 094200 | 19759826600 | 82800 | 83100 | 83400 | 82800 | 11810 |
| 579 | 20240703 | 094100 | 18779506900 | 83100 | 83400 | 83400 | 83100 | 10925 |
| 580 | 20240703 | 094000 | 17870344900 | 83400 | 83400 | 83400 | 83300 | 1014 |
| 581 | 20240703 | 093900 | 17785839300 | 83500 | 83500 | 83600 | 83300 | 4067 |
| 582 | 20240703 | 093800 | 17446450700 | 83500 | 83500 | 83500 | 83400 | 1041 |
| 583 | 20240703 | 093700 | 17359601700 | 83500 | 83600 | 83600 | 83400 | 1174 |
| 584 | 20240703 | 093600 | 17261592100 | 83600 | 83600 | 83800 | 83400 | 5023 |
| 585 | 20240703 | 093500 | 16842295800 | 83600 | 83800 | 83900 | 83300 | 9123 |
| 586 | 20240703 | 093400 | 16080781200 | 83900 | 83700 | 83900 | 83500 | 4473 |
| 587 | 20240703 | 093300 | 15706937800 | 83700 | 83900 | 84100 | 83700 | 8661 |
| 588 | 20240703 | 093200 | 14980638500 | 84000 | 84200 | 84300 | 83900 | 6497 |
| 589 | 20240703 | 093100 | 14434650300 | 84200 | 84400 | 84500 | 84100 | 2536 |
| 590 | 20240703 | 093000 | 14221088700 | 84500 | 84300 | 84500 | 84200 | 3467 |
| 591 | 20240703 | 092900 | 13928772200 | 84500 | 84600 | 84600 | 84200 | 3595 |
| 592 | 20240703 | 092800 | 13625425200 | 84500 | 84700 | 84700 | 84400 | 1534 |
| 593 | 20240703 | 092700 | 13495722600 | 84700 | 85300 | 85300 | 84600 | 3200 |
| 594 | 20240703 | 092600 | 13223776200 | 85300 | 85700 | 85900 | 85200 | 2620 |
| 595 | 20240703 | 092500 | 12999678900 | 85800 | 85800 | 86700 | 85600 | 3765 |
| 596 | 20240703 | 092400 | 12675500100 | 85900 | 85100 | 86600 | 85100 | 9492 |
| 597 | 20240703 | 092300 | 11860835000 | 85200 | 84800 | 85300 | 84800 | 1353 |
| 598 | 20240703 | 092200 | 11745804200 | 84900 | 85000 | 85300 | 84800 | 3112 |
| 599 | 20240703 | 092100 | 11481417200 | 85000 | 84600 | 85100 | 84600 | 1004 |
| 600 | 20240703 | 092000 | 11396163000 | 84700 | 84600 | 85400 | 84600 | 6886 |
| 601 | 20240703 | 091900 | 10810923100 | 84600 | 84300 | 84700 | 84300 | 1637 |
| 602 | 20240703 | 091800 | 10672758600 | 84300 | 84400 | 84500 | 84300 | 913 |
| 603 | 20240703 | 091700 | 10595728000 | 84500 | 84100 | 84600 | 84100 | 2043 |
| 604 | 20240703 | 091600 | 10423530700 | 84100 | 84300 | 84400 | 84100 | 1361 |
| 605 | 20240703 | 091500 | 10308934700 | 84100 | 84100 | 84300 | 83900 | 2507 |
| 606 | 20240703 | 091400 | 10098019400 | 84100 | 84200 | 84500 | 84000 | 2272 |
| 607 | 20240703 | 091300 | 9906581600 | 84200 | 85000 | 85000 | 84000 | 6587 |
| 608 | 20240703 | 091200 | 9349775800 | 85000 | 84500 | 85000 | 84500 | 5010 |
| 609 | 20240703 | 091100 | 8924451700 | 84500 | 83600 | 84700 | 83600 | 10706 |
| 610 | 20240703 | 091000 | 8025026700 | 83600 | 83800 | 83900 | 83200 | 11078 |
| 611 | 20240703 | 090900 | 7099168700 | 83800 | 84300 | 84500 | 83800 | 8651 |
| 612 | 20240703 | 090800 | 6371162300 | 84400 | 84800 | 85000 | 84100 | 5432 |
| 613 | 20240703 | 090700 | 5912343500 | 84800 | 84600 | 85000 | 84300 | 5359 |
| 614 | 20240703 | 090600 | 5458849200 | 84600 | 85500 | 85700 | 84500 | 11190 |
| 615 | 20240703 | 090500 | 4508286400 | 85500 | 85500 | 85900 | 85300 | 2384 |
| 616 | 20240703 | 090400 | 4304142600 | 85500 | 85400 | 85600 | 84900 | 5241 |
| 617 | 20240703 | 090300 | 3857296500 | 85300 | 84800 | 85600 | 84700 | 2982 |
| 618 | 20240703 | 090200 | 3603725000 | 84700 | 85800 | 85800 | 84600 | 15439 |
| 619 | 20240703 | 090100 | 2291146900 | 85600 | 86100 | 86200 | 85300 | 7818 |
| 620 | 20240703 | 090000 | 1621607900 | 86000 | 86400 | 86400 | 85800 | 18789 |